Denison Mines Corp. (DNN)
NYSEAMERICAN: DNN · Real-Time Price · USD
1.450
+0.040 (2.84%)
At close: Mar 5, 2025, 4:00 PM
1.460
+0.010 (0.69%)
After-hours: Mar 5, 2025, 7:56 PM EST
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 1.43 | 1.46 | 1.39 | 1.45 | 1.45 | 2.84% | 47,607,722 |
| Mar 4, 2025 | 1.37 | 1.46 | 1.33 | 1.41 | 1.41 | 2.92% | 68,966,412 |
| Mar 3, 2025 | 1.53 | 1.55 | 1.37 | 1.37 | 1.37 | -8.05% | 81,545,645 |
| Feb 28, 2025 | 1.46 | 1.51 | 1.43 | 1.49 | 1.49 | 2.76% | 61,392,451 |
| Feb 27, 2025 | 1.52 | 1.59 | 1.45 | 1.45 | 1.45 | -3.33% | 68,092,662 |
| Feb 26, 2025 | 1.52 | 1.59 | 1.48 | 1.50 | 1.50 | 1.35% | 70,335,819 |
| Feb 25, 2025 | 1.53 | 1.54 | 1.46 | 1.48 | 1.48 | -4.52% | 69,318,660 |
| Feb 24, 2025 | 1.55 | 1.59 | 1.52 | 1.55 | 1.55 | 0.65% | 59,893,680 |
| Feb 21, 2025 | 1.59 | 1.60 | 1.53 | 1.54 | 1.54 | -2.53% | 51,264,240 |
| Feb 20, 2025 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | -1.25% | 53,022,408 |
| Feb 19, 2025 | 1.63 | 1.64 | 1.57 | 1.60 | 1.60 | -1.84% | 61,664,392 |
| Feb 18, 2025 | 1.62 | 1.65 | 1.58 | 1.63 | 1.63 | 0.62% | 48,241,132 |
| Feb 14, 2025 | 1.75 | 1.76 | 1.61 | 1.62 | 1.62 | -7.43% | 53,128,810 |
| Feb 13, 2025 | 1.76 | 1.78 | 1.71 | 1.75 | 1.75 | -0.57% | 64,007,086 |
| Feb 12, 2025 | 1.74 | 1.81 | 1.72 | 1.76 | 1.76 | 0.57% | 41,066,379 |
| Feb 11, 2025 | 1.78 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 54,615,659 |
| Feb 10, 2025 | 1.82 | 1.86 | 1.78 | 1.80 | 1.80 | -0.55% | 53,287,730 |
| Feb 7, 2025 | 1.81 | 1.86 | 1.79 | 1.81 | 1.81 | 1.12% | 49,910,252 |
| Feb 6, 2025 | 1.86 | 1.88 | 1.77 | 1.79 | 1.79 | -3.76% | 32,122,493 |
| Feb 5, 2025 | 1.84 | 1.89 | 1.82 | 1.86 | 1.86 | 0.54% | 51,014,107 |
| Feb 4, 2025 | 1.77 | 1.87 | 1.77 | 1.85 | 1.85 | 5.71% | 51,412,873 |
| Feb 3, 2025 | 1.74 | 1.81 | 1.70 | 1.75 | 1.75 | -3.85% | 66,208,616 |
| Jan 31, 2025 | 1.91 | 1.92 | 1.80 | 1.82 | 1.82 | -5.21% | 44,484,240 |
| Jan 30, 2025 | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | 3.78% | 37,268,907 |
| Jan 29, 2025 | 1.79 | 1.88 | 1.75 | 1.85 | 1.85 | 3.93% | 36,404,347 |
| Jan 28, 2025 | 1.79 | 1.79 | 1.71 | 1.78 | 1.78 | 2.89% | 28,984,552 |
| Jan 27, 2025 | 1.93 | 1.94 | 1.73 | 1.73 | 1.73 | -14.78% | 51,509,945 |
| Jan 24, 2025 | 2.07 | 2.14 | 2.01 | 2.03 | 2.03 | -0.49% | 43,931,522 |
| Jan 23, 2025 | 2.01 | 2.06 | 1.97 | 2.04 | 2.04 | - | 37,729,631 |
| Jan 22, 2025 | 1.99 | 2.07 | 1.94 | 2.04 | 2.04 | 4.08% | 35,748,698 |
| Jan 21, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 4.26% | 29,366,434 |
| Jan 17, 2025 | 1.87 | 1.92 | 1.84 | 1.88 | 1.88 | 1.08% | 34,844,061 |
| Jan 16, 2025 | 1.95 | 1.98 | 1.84 | 1.86 | 1.86 | -4.62% | 23,916,879 |
| Jan 15, 2025 | 1.94 | 1.97 | 1.91 | 1.95 | 1.95 | 2.09% | 26,621,929 |
| Jan 14, 2025 | 1.93 | 1.99 | 1.90 | 1.91 | 1.91 | - | 25,019,273 |
| Jan 13, 2025 | 1.91 | 2.00 | 1.90 | 1.91 | 1.91 | -2.05% | 30,204,571 |
| Jan 10, 2025 | 2.00 | 2.01 | 1.92 | 1.95 | 1.95 | -0.51% | 28,676,824 |
| Jan 8, 2025 | 1.97 | 2.00 | 1.89 | 1.96 | 1.96 | -0.51% | 36,494,201 |
| Jan 7, 2025 | 2.10 | 2.11 | 1.97 | 1.97 | 1.97 | -5.29% | 30,075,091 |
| Jan 6, 2025 | 2.13 | 2.19 | 2.06 | 2.08 | 2.08 | -0.95% | 31,317,080 |
| Jan 3, 2025 | 2.07 | 2.11 | 1.99 | 2.10 | 2.10 | 0.96% | 32,212,154 |
| Jan 2, 2025 | 1.86 | 2.08 | 1.85 | 2.08 | 2.08 | 15.56% | 29,416,785 |
| Dec 31, 2024 | 1.84 | 1.86 | 1.79 | 1.80 | 1.80 | -2.17% | 23,402,163 |
| Dec 30, 2024 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -1.60% | 20,487,762 |
| Dec 27, 2024 | 1.89 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 16,202,877 |
| Dec 26, 2024 | 1.89 | 1.94 | 1.87 | 1.90 | 1.90 | 1.06% | 7,544,030 |
| Dec 24, 2024 | 1.96 | 1.96 | 1.87 | 1.88 | 1.88 | -3.59% | 15,016,199 |
| Dec 23, 2024 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.17% | 12,666,421 |
| Dec 20, 2024 | 1.92 | 1.96 | 1.88 | 1.89 | 1.89 | -2.58% | 32,499,754 |
| Dec 19, 2024 | 1.94 | 1.98 | 1.92 | 1.94 | 1.94 | 1.57% | 18,036,510 |